大末建設の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,150 | 1,156 | 1,143 | 1,144 | -6 | -0.5% | 26,400 |
2023/04/06 | 1,158 | 1,161 | 1,147 | 1,150 | -9 | -0.8% | 61,400 |
2023/04/05 | 1,159 | 1,165 | 1,153 | 1,159 | -7 | -0.6% | 30,700 |
2023/04/04 | 1,165 | 1,172 | 1,158 | 1,166 | +6 | +0.5% | 30,900 |
2023/04/03 | 1,164 | 1,171 | 1,159 | 1,160 | -3 | -0.3% | 19,900 |
2023/03/31 | 1,166 | 1,176 | 1,160 | 1,163 | -3 | -0.3% | 21,000 |
2023/03/30 | 1,151 | 1,169 | 1,147 | 1,166 | -16 | -1.4% | 46,400 |
2023/03/29 | 1,179 | 1,185 | 1,173 | 1,182 | +3 | +0.3% | 31,700 |
2023/03/28 | 1,172 | 1,188 | 1,169 | 1,179 | +1 | +0.1% | 36,600 |
2023/03/27 | 1,159 | 1,178 | 1,155 | 1,178 | +19 | +1.6% | 34,500 |
2023/03/24 | 1,156 | 1,159 | 1,151 | 1,159 | +1 | +0.1% | 17,700 |
2023/03/23 | 1,153 | 1,159 | 1,146 | 1,158 | +3 | +0.3% | 12,600 |
2023/03/22 | 1,168 | 1,168 | 1,150 | 1,155 | +9 | +0.8% | 21,000 |
2023/03/20 | 1,166 | 1,166 | 1,146 | 1,146 | -20 | -1.7% | 41,000 |
2023/03/17 | 1,170 | 1,170 | 1,161 | 1,166 | +5 | +0.4% | 15,900 |
2023/03/16 | 1,154 | 1,166 | 1,151 | 1,161 | -23 | -1.9% | 31,400 |
2023/03/15 | 1,166 | 1,184 | 1,166 | 1,184 | +25 | +2.2% | 29,500 |
2023/03/14 | 1,180 | 1,180 | 1,154 | 1,159 | -34 | -2.8% | 52,900 |
2023/03/13 | 1,209 | 1,209 | 1,176 | 1,193 | -23 | -1.9% | 55,700 |
2023/03/10 | 1,224 | 1,228 | 1,216 | 1,216 | -12 | -1% | 44,200 |
2023/03/09 | 1,221 | 1,234 | 1,221 | 1,228 | +7 | +0.6% | 52,900 |
2023/03/08 | 1,221 | 1,226 | 1,211 | 1,221 | -6 | -0.5% | 38,000 |
2023/03/07 | 1,213 | 1,227 | 1,208 | 1,227 | +17 | +1.4% | 61,800 |
2023/03/06 | 1,203 | 1,213 | 1,199 | 1,210 | +7 | +0.6% | 43,500 |
2023/03/03 | 1,192 | 1,208 | 1,192 | 1,203 | +12 | +1% | 36,500 |
2023/03/02 | 1,213 | 1,213 | 1,190 | 1,191 | -16 | -1.3% | 28,700 |
2023/03/01 | 1,198 | 1,211 | 1,197 | 1,207 | +9 | +0.8% | 22,700 |
2023/02/28 | 1,219 | 1,219 | 1,198 | 1,198 | -13 | -1.1% | 33,000 |
2023/02/27 | 1,186 | 1,212 | 1,186 | 1,211 | +25 | +2.1% | 62,900 |
2023/02/24 | 1,177 | 1,190 | 1,177 | 1,186 | +9 | +0.8% | 31,800 |
2023/02/22 | 1,186 | 1,186 | 1,174 | 1,177 | -9 | -0.8% | 22,300 |
2023/02/21 | 1,175 | 1,197 | 1,175 | 1,186 | +12 | +1% | 54,200 |
2023/02/20 | 1,177 | 1,183 | 1,174 | 1,174 | -7 | -0.6% | 32,900 |
2023/02/17 | 1,158 | 1,183 | 1,157 | 1,181 | +22 | +1.9% | 49,200 |
2023/02/16 | 1,167 | 1,168 | 1,157 | 1,159 | -8 | -0.7% | 35,800 |
2023/02/15 | 1,157 | 1,167 | 1,157 | 1,167 | +10 | +0.9% | 26,700 |
2023/02/14 | 1,161 | 1,163 | 1,150 | 1,157 | +3 | +0.3% | 18,400 |
2023/02/13 | 1,159 | 1,159 | 1,150 | 1,154 | -1 | -0.1% | 25,400 |
2023/02/10 | 1,148 | 1,160 | 1,148 | 1,155 | +3 | +0.3% | 26,200 |
2023/02/09 | 1,145 | 1,154 | 1,144 | 1,152 | +7 | +0.6% | 23,100 |
2023/02/08 | 1,149 | 1,154 | 1,142 | 1,145 | -4 | -0.3% | 27,700 |
2023/02/07 | 1,147 | 1,159 | 1,145 | 1,149 | +7 | +0.6% | 22,800 |
2023/02/06 | 1,158 | 1,164 | 1,125 | 1,142 | -3 | -0.3% | 84,200 |
2023/02/03 | 1,162 | 1,162 | 1,145 | 1,145 | -17 | -1.5% | 55,100 |
2023/02/02 | 1,167 | 1,171 | 1,162 | 1,162 | -3 | -0.3% | 22,900 |
2023/02/01 | 1,168 | 1,173 | 1,162 | 1,165 | -3 | -0.3% | 24,200 |
2023/01/31 | 1,167 | 1,175 | 1,164 | 1,168 | +1 | +0.1% | 29,400 |
2023/01/30 | 1,165 | 1,171 | 1,162 | 1,167 | +2 | +0.2% | 82,300 |
2023/01/27 | 1,162 | 1,174 | 1,162 | 1,165 | -3 | -0.3% | 34,000 |
2023/01/26 | 1,168 | 1,170 | 1,161 | 1,168 | ±0 | ±0% | 24,100 |
401~
450
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大末建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大末建 | 166,600円 | +7.8% | +61.0% | 5.34% | 10.24倍 | 0.76倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
北海電工 | 87,700円 | +9.8% | +6.7% | 2.28% | 8.53倍 | 0.60倍 |
|
北海道電力傘下の電気工事会社で売上の7割が同電力。19年4月北電系列2社の配電部門統合 |
日基礎 | 61,600円 | +17.9% | +12.6% | 2.60% | 11.70倍 | 0.52倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
リブワーク | 72,200円 | +16.6% | +35.5% | 0.89% | 38.45倍 | 3.70倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
第一カッター | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
市場注目の銘柄
チャート関連のコラム